株価チャート
2010/11/02～2011/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2011 |
| 03/31 | 1,226 | 1,235 | 1,225 | 1,235 | 0% | 2,200 | 58億828万 | -2.76% | 22.13 | 1.08 |
| 03/30 | 1,234 | 1,236 | 1,232 | 1,235 | +1.06% | 5,200 | - | -2.99% | - | - |
| 03/29 | 1,200 | 1,230 | 1,200 | 1,222 | -0.97% | 14,800 | - | -4.16% | - | - |
| 03/28 | 1,261 | 1,264 | 1,230 | 1,234 | -2.3% | 49,700 | - | -3.44% | - | - |
| 03/25 | 1,267 | 1,269 | 1,262 | 1,263 | 0% | 7,400 | - | -1.41% | - | - |
| 03/24 | 1,272 | 1,272 | 1,262 | 1,263 | -0.63% | 13,500 | - | -1.48% | - | - |
| 03/23 | 1,275 | 1,276 | 1,260 | 1,271 | -0.08% | 2,200 | - | -0.94% | - | - |
| 03/22 | 1,250 | 1,272 | 1,242 | 1,272 | +1.76% | 5,100 | - | -0.93% | - | - |
| 03/18 | 1,220 | 1,250 | 1,220 | 1,250 | +2.29% | 3,500 | - | -2.65% | - | - |
| 03/17 | 1,201 | 1,230 | 1,200 | 1,222 | -0.65% | 5,000 | - | -4.9% | - | - |
| 03/16 | 1,082 | 1,240 | 1,082 | 1,230 | +11.82% | 5,400 | - | -4.5% | - | - |
| 03/15 | 1,200 | 1,200 | 1,062 | 1,100 | -9.17% | 9,700 | - | -14.66% | - | - |
| 03/14 | 1,040 | 1,250 | 1,040 | 1,211 | -7.06% | 7,100 | - | -6.63% | - | - |
| 03/11 | 1,310 | 1,313 | 1,301 | 1,303 | -0.53% | 6,000 | - | +0.31% | - | - |
| 03/10 | 1,311 | 1,311 | 1,309 | 1,310 | -0.15% | 900 | - | +0.92% | - | - |
| 03/09 | 1,315 | 1,316 | 1,312 | 1,312 | -0.3% | 1,900 | - | +1.23% | - | - |
| 03/08 | 1,310 | 1,319 | 1,310 | 1,316 | +0.08% | 1,400 | - | +1.62% | - | - |
| 03/07 | 1,315 | 1,320 | 1,313 | 1,315 | -0.45% | 1,700 | - | +1.7% | - | - |
| 03/04 | 1,320 | 1,321 | 1,315 | 1,321 | +0.15% | 1,600 | - | +2.32% | - | - |
| 03/03 | 1,318 | 1,320 | 1,311 | 1,319 | +0.3% | 1,500 | - | +2.33% | - | - |
| 03/02 | 1,316 | 1,319 | 1,315 | 1,315 | 0% | 2,100 | - | +2.18% | - | - |
| 03/01 | 1,309 | 1,318 | 1,309 | 1,315 | +0.08% | 1,600 | - | +2.33% | - | - |
| 02/28 | 1,305 | 1,314 | 1,305 | 1,314 | +0.69% | 1,900 | - | +2.5% | - | - |
| 02/25 | 1,298 | 1,305 | 1,297 | 1,305 | +0.54% | 1,400 | - | +1.95% | - | - |
| 02/24 | 1,298 | 1,301 | 1,298 | 1,298 | 0% | 1,200 | - | +1.49% | - | - |
| 02/23 | 1,298 | 1,305 | 1,298 | 1,298 | -0.08% | 1,400 | - | +1.64% | - | - |
| 02/22 | 1,300 | 1,300 | 1,298 | 1,299 | -0.38% | 2,600 | - | +1.8% | - | - |
| 02/21 | 1,305 | 1,315 | 1,299 | 1,304 | +0.31% | 1,800 | - | +2.35% | - | - |
| 02/18 | 1,300 | 1,308 | 1,298 | 1,300 | +0.23% | 2,200 | - | +2.2% | - | - |
| 02/17 | 1,290 | 1,300 | 1,290 | 1,297 | +0.78% | 2,400 | - | +2.13% | - | - |
| 02/16 | 1,287 | 1,287 | 1,285 | 1,287 | +0.16% | 900 | - | +1.5% | - | - |
| 02/15 | 1,286 | 1,288 | 1,284 | 1,285 | +0.08% | 1,700 | - | +1.42% | - | - |
| 02/14 | 1,282 | 1,285 | 1,282 | 1,284 | +0.55% | 1,500 | - | +1.42% | - | - |
| 02/10 | 1,282 | 1,282 | 1,277 | 1,277 | 0% | 1,200 | - | +0.95% | - | - |
| 02/09 | 1,274 | 1,278 | 1,274 | 1,277 | +0.24% | 1,600 | - | +0.95% | - | - |
| 02/08 | 1,279 | 1,281 | 1,274 | 1,274 | -0.31% | 2,200 | - | +0.79% | - | - |
| 02/07 | 1,272 | 1,278 | 1,272 | 1,278 | +0.71% | 3,200 | - | +1.19% | - | - |
| 02/04 | 1,274 | 1,274 | 1,269 | 1,269 | -0.39% | 1,800 | - | +0.55% | - | - |
| 02/03 | 1,277 | 1,277 | 1,271 | 1,274 | -0.23% | 1,100 | - | +1.03% | - | - |
| 02/02 | 1,275 | 1,277 | 1,275 | 1,277 | +0.16% | 500 | - | +1.43% | - | - |
| 02/01 | 1,267 | 1,275 | 1,265 | 1,275 | +0.63% | 1,200 | - | +1.35% | - | - |
| 01/31 | 1,272 | 1,274 | 1,267 | 1,267 | -0.39% | 1,100 | - | +0.8% | - | - |
| 01/28 | 1,271 | 1,272 | 1,265 | 1,272 | +0.16% | 1,500 | - | +1.27% | - | - |
| 01/27 | 1,269 | 1,270 | 1,263 | 1,270 | +0.47% | 700 | - | +1.28% | - | - |
| 01/26 | 1,263 | 1,265 | 1,263 | 1,264 | 0% | 1,200 | - | +0.88% | - | - |
| 01/25 | 1,256 | 1,268 | 1,256 | 1,264 | +1.04% | 1,600 | - | +0.96% | - | - |
| 01/24 | 1,254 | 1,260 | 1,250 | 1,251 | -0.56% | 2,000 | - | 0% | - | - |
| 01/21 | 1,267 | 1,267 | 1,254 | 1,258 | -0.55% | 2,700 | - | +0.64% | - | - |
| 01/20 | 1,263 | 1,268 | 1,262 | 1,265 | +0.16% | 1,600 | - | +1.28% | - | - |
| 01/19 | 1,264 | 1,264 | 1,261 | 1,263 | +0.48% | 900 | - | +1.2% | - | - |
| 01/18 | 1,263 | 1,263 | 1,257 | 1,257 | 0% | 1,400 | - | +0.8% | - | - |
| 01/17 | 1,255 | 1,258 | 1,255 | 1,257 | +0.24% | 1,100 | - | +0.8% | - | - |
| 01/14 | 1,249 | 1,254 | 1,249 | 1,254 | +0.4% | 1,200 | - | +0.64% | - | - |
| 01/13 | 1,250 | 1,250 | 1,249 | 1,249 | -0.56% | 5,300 | - | +0.32% | - | - |
| 01/12 | 1,268 | 1,275 | 1,256 | 1,256 | -0.24% | 1,300 | - | +0.96% | - | - |
| 01/11 | 1,260 | 1,260 | 1,257 | 1,259 | -0.32% | 3,500 | - | +1.29% | - | - |
| 01/07 | 1,264 | 1,269 | 1,263 | 1,263 | -0.16% | 1,300 | - | +1.69% | - | - |
| 01/06 | 1,262 | 1,270 | 1,258 | 1,265 | +0.56% | 2,000 | - | +1.93% | - | - |
| 01/05 | 1,255 | 1,258 | 1,255 | 1,258 | 0% | 1,100 | - | +1.53% | - | - |
| 01/04 | 1,267 | 1,267 | 1,258 | 1,258 | +0.8% | 1,300 | - | +1.62% | - | - |
| 2010 |
| 12/30 | 1,251 | 1,251 | 1,245 | 1,248 | -0.16% | 1,600 | - | +0.97% | - | - |
| 12/29 | 1,248 | 1,250 | 1,248 | 1,250 | +0.48% | 1,300 | - | +1.21% | - | - |
| 12/28 | 1,249 | 1,249 | 1,244 | 1,244 | +0.16% | 400 | - | +0.81% | - | - |
| 12/27 | 1,251 | 1,251 | 1,242 | 1,242 | -0.24% | 2,500 | - | +0.73% | - | - |
| 12/24 | 1,240 | 1,245 | 1,240 | 1,245 | +0.4% | 1,100 | - | +1.06% | - | - |
| 12/22 | 1,245 | 1,245 | 1,240 | 1,240 | +0.24% | 1,100 | - | +0.73% | - | - |
| 12/21 | 1,237 | 1,245 | 1,237 | 1,237 | 0% | 1,100 | - | +0.65% | - | - |
| 12/20 | 1,248 | 1,248 | 1,235 | 1,237 | -0.16% | 2,200 | - | +0.73% | - | - |
| 12/17 | 1,239 | 1,240 | 1,238 | 1,239 | +0.49% | 1,100 | - | +0.98% | - | - |
| 12/16 | 1,234 | 1,235 | 1,233 | 1,233 | -0.4% | 2,100 | - | +0.57% | - | - |
| 12/15 | 1,237 | 1,239 | 1,237 | 1,238 | 0% | 1,100 | - | +1.06% | - | - |
| 12/14 | 1,236 | 1,247 | 1,236 | 1,238 | +0.16% | 1,700 | - | +1.14% | - | - |
| 12/13 | 1,248 | 1,248 | 1,233 | 1,236 | 0% | 1,300 | - | +1.15% | - | - |
| 12/10 | 1,239 | 1,239 | 1,234 | 1,236 | +0.08% | 3,900 | - | +1.23% | - | - |
| 12/09 | 1,230 | 1,240 | 1,230 | 1,235 | -1.04% | 3,700 | - | +1.31% | - | - |
| 12/08 | 1,245 | 1,249 | 1,245 | 1,248 | +0.81% | 3,200 | - | +2.46% | - | - |
| 12/07 | 1,232 | 1,238 | 1,232 | 1,238 | +0.49% | 1,700 | - | +1.81% | - | - |
| 12/06 | 1,231 | 1,233 | 1,231 | 1,232 | +0.08% | 1,000 | - | +1.48% | - | - |
| 12/03 | 1,236 | 1,236 | 1,231 | 1,231 | -0.16% | 1,000 | - | +1.57% | - | - |
| 12/02 | 1,235 | 1,235 | 1,233 | 1,233 | +0.16% | 900 | - | +1.82% | - | - |
| 12/01 | 1,239 | 1,239 | 1,222 | 1,231 | +0.49% | 600 | - | +1.74% | - | - |
| 11/30 | 1,230 | 1,232 | 1,225 | 1,225 | -0.41% | 1,700 | - | +1.32% | - | - |
| 11/29 | 1,214 | 1,241 | 1,214 | 1,230 | +1.32% | 400 | - | +1.82% | - | - |
| 11/26 | 1,234 | 1,234 | 1,214 | 1,214 | -1.3% | 1,600 | - | +0.58% | - | - |
| 11/25 | 1,225 | 1,230 | 1,225 | 1,230 | +0.65% | 500 | - | +1.99% | - | - |
| 11/24 | 1,220 | 1,224 | 1,220 | 1,222 | +0.08% | 700 | - | +1.41% | - | - |
| 11/22 | 1,220 | 1,224 | 1,215 | 1,221 | +0.25% | 1,000 | - | +1.33% | - | - |
| 11/19 | 1,218 | 1,221 | 1,210 | 1,218 | +0.16% | 1,200 | - | +1.16% | - | - |
| 11/18 | 1,210 | 1,216 | 1,204 | 1,216 | +0.83% | 900 | - | +1.08% | - | - |
| 11/17 | 1,206 | 1,206 | 1,205 | 1,206 | -0.25% | 700 | - | +0.25% | - | - |
| 11/16 | 1,216 | 1,216 | 1,207 | 1,209 | -0.08% | 700 | - | +0.42% | - | - |
| 11/15 | 1,210 | 1,217 | 1,210 | 1,210 | 0% | 700 | - | +0.5% | - | - |
| 11/12 | 1,217 | 1,217 | 1,210 | 1,210 | -0.17% | 800 | - | +0.41% | - | - |
| 11/11 | 1,212 | 1,214 | 1,207 | 1,212 | +0.41% | 1,600 | - | +0.5% | - | - |
| 11/10 | 1,200 | 1,207 | 1,200 | 1,207 | +0.42% | 800 | - | +0.08% | - | - |
| 11/09 | 1,208 | 1,208 | 1,202 | 1,202 | -0.5% | 400 | - | -0.41% | - | - |
| 11/08 | 1,202 | 1,209 | 1,202 | 1,208 | +0.92% | 700 | - | 0% | - | - |
| 11/05 | 1,205 | 1,206 | 1,195 | 1,197 | -0.25% | 1,000 | - | -0.91% | - | - |
| 11/04 | 1,190 | 1,205 | 1,190 | 1,200 | +0.42% | 1,600 | - | -0.83% | - | - |
| 11/02 | 1,199 | 1,200 | 1,190 | 1,195 | +0.08% | 1,200 | - | -1.32% | - | - |
